ＣＤＳの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,800 | 1,810 | 1,791 | 1,809 | -22 | -1.2% | 8,400 |
| 2023/06/28 | 1,830 | 1,835 | 1,821 | 1,831 | +6 | +0.3% | 13,500 |
| 2023/06/27 | 1,832 | 1,832 | 1,812 | 1,825 | ±0 | ±0% | 7,600 |
| 2023/06/26 | 1,832 | 1,832 | 1,812 | 1,825 | +1 | +0.1% | 8,200 |
| 2023/06/23 | 1,828 | 1,831 | 1,806 | 1,824 | -5 | -0.3% | 7,000 |
| 2023/06/22 | 1,831 | 1,838 | 1,825 | 1,829 | +5 | +0.3% | 5,800 |
| 2023/06/21 | 1,830 | 1,831 | 1,820 | 1,824 | -3 | -0.2% | 6,500 |
| 2023/06/20 | 1,817 | 1,828 | 1,816 | 1,827 | -6 | -0.3% | 4,200 |
| 2023/06/19 | 1,819 | 1,835 | 1,815 | 1,833 | +29 | +1.6% | 7,200 |
| 2023/06/16 | 1,814 | 1,814 | 1,799 | 1,804 | +7 | +0.4% | 6,800 |
| 2023/06/15 | 1,802 | 1,805 | 1,796 | 1,797 | -1 | -0.1% | 7,400 |
| 2023/06/14 | 1,797 | 1,800 | 1,790 | 1,798 | +15 | +0.8% | 6,300 |
| 2023/06/13 | 1,797 | 1,799 | 1,783 | 1,783 | -5 | -0.3% | 5,500 |
| 2023/06/12 | 1,795 | 1,795 | 1,779 | 1,788 | +24 | +1.4% | 5,200 |
| 2023/06/09 | 1,758 | 1,768 | 1,758 | 1,764 | +6 | +0.3% | 10,300 |
| 2023/06/08 | 1,772 | 1,777 | 1,753 | 1,758 | -19 | -1.1% | 13,200 |
| 2023/06/07 | 1,797 | 1,802 | 1,776 | 1,777 | -6 | -0.3% | 8,800 |
| 2023/06/06 | 1,779 | 1,793 | 1,778 | 1,783 | +3 | +0.2% | 5,400 |
| 2023/06/05 | 1,772 | 1,783 | 1,769 | 1,780 | +8 | +0.5% | 11,500 |
| 2023/06/02 | 1,782 | 1,785 | 1,770 | 1,772 | +3 | +0.2% | 5,300 |
| 2023/06/01 | 1,773 | 1,786 | 1,761 | 1,769 | -4 | -0.2% | 5,500 |
| 2023/05/31 | 1,800 | 1,800 | 1,773 | 1,773 | -25 | -1.4% | 16,400 |
| 2023/05/30 | 1,803 | 1,807 | 1,792 | 1,798 | -2 | -0.1% | 6,900 |
| 2023/05/29 | 1,800 | 1,803 | 1,795 | 1,800 | -1 | -0.1% | 12,300 |
| 2023/05/26 | 1,810 | 1,818 | 1,801 | 1,801 | -19 | -1% | 5,700 |
| 2023/05/25 | 1,803 | 1,835 | 1,803 | 1,820 | +11 | +0.6% | 10,400 |
| 2023/05/24 | 1,806 | 1,814 | 1,804 | 1,809 | -6 | -0.3% | 2,600 |
| 2023/05/23 | 1,822 | 1,830 | 1,815 | 1,815 | -7 | -0.4% | 6,400 |
| 2023/05/22 | 1,820 | 1,827 | 1,820 | 1,822 | +2 | +0.1% | 7,600 |
| 2023/05/19 | 1,830 | 1,835 | 1,820 | 1,820 | -3 | -0.2% | 8,100 |
| 2023/05/18 | 1,820 | 1,835 | 1,812 | 1,823 | +22 | +1.2% | 5,900 |
| 2023/05/17 | 1,800 | 1,806 | 1,796 | 1,801 | +1 | +0.1% | 5,700 |
| 2023/05/16 | 1,819 | 1,819 | 1,800 | 1,800 | -21 | -1.2% | 5,700 |
| 2023/05/15 | 1,857 | 1,857 | 1,815 | 1,821 | -49 | -2.6% | 10,100 |
| 2023/05/12 | 1,847 | 1,870 | 1,847 | 1,870 | +23 | +1.2% | 6,900 |
| 2023/05/11 | 1,821 | 1,859 | 1,821 | 1,847 | +17 | +0.9% | 6,400 |
| 2023/05/10 | 1,825 | 1,841 | 1,822 | 1,830 | -13 | -0.7% | 4,800 |
| 2023/05/09 | 1,840 | 1,852 | 1,835 | 1,843 | -8 | -0.4% | 5,300 |
| 2023/05/08 | 1,854 | 1,861 | 1,842 | 1,851 | +24 | +1.3% | 7,500 |
| 2023/05/02 | 1,808 | 1,830 | 1,808 | 1,827 | ±0 | ±0% | 5,400 |
| 2023/05/01 | 1,822 | 1,827 | 1,803 | 1,827 | +26 | +1.4% | 4,500 |
| 2023/04/28 | 1,801 | 1,828 | 1,788 | 1,801 | +15 | +0.8% | 9,000 |
| 2023/04/27 | 1,778 | 1,786 | 1,771 | 1,786 | +15 | +0.8% | 36,300 |
| 2023/04/26 | 1,805 | 1,805 | 1,771 | 1,771 | -39 | -2.2% | 19,300 |
| 2023/04/25 | 1,797 | 1,822 | 1,795 | 1,810 | +13 | +0.7% | 11,800 |
| 2023/04/24 | 1,806 | 1,815 | 1,796 | 1,797 | +13 | +0.7% | 9,700 |
| 2023/04/21 | 1,810 | 1,810 | 1,784 | 1,784 | -19 | -1.1% | 8,000 |
| 2023/04/20 | 1,792 | 1,809 | 1,792 | 1,803 | -2 | -0.1% | 5,400 |
| 2023/04/19 | 1,825 | 1,825 | 1,791 | 1,805 | -12 | -0.7% | 8,200 |
| 2023/04/18 | 1,823 | 1,826 | 1,803 | 1,817 | +16 | +0.9% | 5,000 |
451～
500
件表示中 / 3086件
類似銘柄と比較する
現在ご覧いただいている「ＣＤＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＤＳ | 184,400円 | +2.8% | +1.5% | 4.01% | 11.89倍 | 1.41倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ステムセル研 | 127,500円 | +20.9% | +43.9% | 1.96% | 26.09倍 | 4.52倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| 日エコシステム | 149,200円 | +26.0% | +6.3% | 1.18% | 24.30倍 | 2.41倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ＦフォースＧ | 50,400円 | +8.3% | +52.7% | 1.98% | 10.76倍 | 4.31倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| Ｔ＆Ｇニーズ | 86,100円 | -0.0% | +3.9% | 4.65% | 6.28倍 | 0.83倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
